Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Serco Group plc (SEO.F)

Compare
1.9500
-0.0500
(-2.50%)
At close: April 4 at 8:13:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20251.95001.95001.95001.95001.9500-
Apr 3, 20251.92002.00001.92002.00002.0000150
Apr 2, 20251.91001.91001.91001.91001.9100-
Apr 1, 20251.88001.88001.88001.88001.8800-
Mar 31, 20251.86001.86001.86001.86001.8600-
Mar 28, 20251.91001.91001.91001.91001.9100-
Mar 27, 20251.91001.91001.91001.91001.9100-
Mar 26, 20251.91001.91001.91001.91001.9100-
Mar 25, 20251.90001.90001.90001.90001.9000-
Mar 24, 20251.91001.91001.91001.91001.9100-
Mar 21, 20251.92001.92001.92001.92001.9200-
Mar 20, 20251.92001.92001.92001.92001.9200-
Mar 19, 20251.91001.95001.91001.95001.9500190
Mar 18, 20251.90001.95001.90001.95001.95001,600
Mar 17, 20251.89001.89001.89001.89001.8900-
Mar 14, 20251.89001.89001.89001.89001.8900-
Mar 13, 20251.89001.89001.89001.89001.8900-
Mar 12, 20251.89001.89001.89001.89001.8900-
Mar 11, 20251.95001.95001.95001.95001.9500-
Mar 10, 20251.94001.94001.94001.94001.9400-
Mar 7, 20251.98001.98001.98001.98001.9800-
Mar 6, 20251.98001.98001.98001.98001.9800-
Mar 5, 20251.98001.98001.98001.98001.9800-
Mar 4, 20251.98001.98001.98001.98001.9800-
Mar 3, 20252.06002.06002.04002.04002.0400850
Feb 28, 20251.98001.98001.97001.97001.97001,000
Feb 27, 20251.91002.02001.91002.02002.0200250
Feb 26, 20251.90001.90001.90001.90001.9000-
Feb 25, 20251.86001.86001.86001.86001.8600-
Feb 24, 20251.91001.91001.91001.91001.9100-
Feb 21, 20251.91001.91001.91001.91001.9100-
Feb 20, 20251.92001.92001.92001.92001.9200-
Feb 19, 20251.95001.95001.95001.95001.9500-
Feb 18, 20251.95001.95001.95001.95001.9500-
Feb 17, 20251.93001.93001.93001.93001.9300-
Feb 14, 20251.93001.93001.93001.93001.9300-
Feb 13, 20251.93001.93001.93001.93001.9300-
Feb 12, 20251.91001.91001.91001.91001.9100-
Feb 11, 20251.93001.93001.93001.93001.9300-
Feb 10, 20251.91001.91001.91001.91001.9100-
Feb 7, 20251.91001.91001.91001.91001.9100-
Feb 6, 20251.90001.90001.90001.90001.9000-
Feb 5, 20251.87001.87001.87001.87001.8700-
Feb 4, 20251.87001.87001.87001.87001.8700-
Feb 3, 20251.82001.82001.82001.82001.8200-
Jan 31, 20251.87001.87001.87001.87001.8700-
Jan 30, 20251.81001.81001.81001.81001.8100-
Jan 29, 20251.83001.83001.83001.83001.8300-
Jan 28, 20251.79001.79001.79001.79001.7900-
Jan 27, 20251.77001.80001.77001.80001.8000259
Jan 24, 20251.79001.79001.79001.79001.7900-
Jan 23, 20251.81001.81001.81001.81001.8100-
Jan 22, 20251.82001.82001.82001.82001.8200-
Jan 21, 20251.82001.82001.81001.81001.8100478
Jan 20, 20251.82001.82001.82001.82001.8200-
Jan 17, 20251.83001.83001.83001.83001.8300-
Jan 16, 20251.79001.79001.79001.79001.7900-
Jan 15, 20251.75001.75001.75001.75001.7500-
Jan 14, 20251.77001.77001.77001.77001.7700-
Jan 13, 20251.77001.77001.77001.77001.7700-
Jan 10, 20251.78001.78001.78001.78001.7800-
Jan 9, 20251.86001.86001.86001.86001.8600-
Jan 8, 20251.87001.87001.87001.87001.8700-
Jan 7, 20251.87001.87001.87001.87001.8700-
Jan 6, 20251.87001.87001.87001.87001.8700-
Jan 3, 20251.87001.87001.87001.87001.8700-
Jan 2, 20251.83001.83001.83001.83001.8300-
Dec 30, 20241.83001.83001.83001.83001.8300-
Dec 27, 20241.84001.84001.84001.84001.8400-
Dec 23, 20241.84001.84001.84001.84001.8400-
Dec 20, 20241.81001.81001.81001.81001.8100-
Dec 19, 20241.67001.83001.67001.83001.83002,559
Dec 18, 20241.66001.66001.66001.66001.6600-
Dec 17, 20241.71001.71001.71001.71001.7100-
Dec 16, 20241.72001.72001.72001.72001.7200-
Dec 13, 20241.72001.72001.72001.72001.7200-
Dec 12, 20241.77001.77001.77001.77001.7700-
Dec 11, 20241.76001.76001.76001.76001.7600-
Dec 10, 20241.78001.78001.75001.75001.75001,800
Dec 9, 20241.79001.79001.79001.79001.7900150
Dec 6, 20241.84001.84001.79001.79001.790050
Dec 5, 20241.87001.87001.87001.87001.8700-
Dec 4, 20241.86001.86001.86001.86001.8600-
Dec 3, 20241.87001.87001.87001.87001.8700-
Dec 2, 20241.89001.89001.89001.89001.8900-
Nov 29, 20241.90001.90001.90001.90001.9000-
Nov 28, 20241.88001.88001.88001.88001.8800-
Nov 27, 20241.88001.88001.88001.88001.8800-
Nov 26, 20241.91001.91001.91001.91001.9100-
Nov 25, 20241.92001.95001.92001.95001.95001,200
Nov 22, 20241.88001.88001.88001.88001.8800-
Nov 21, 20241.88001.88001.88001.88001.8800-
Nov 20, 20241.88001.88001.87001.87001.870050
Nov 19, 20241.89001.89001.89001.89001.8900-
Nov 18, 20241.92001.92001.89001.89001.8900469
Nov 15, 20241.89001.89001.89001.89001.8900-
Nov 14, 20241.87001.87001.87001.87001.8700-
Nov 13, 20241.90001.90001.90001.90001.9000-
Nov 12, 20241.94001.94001.94001.94001.9400-
Nov 11, 20241.95001.97001.95001.97001.97003,500
Nov 8, 20242.14002.14001.97001.97001.97001,000
Nov 7, 20242.12002.12002.12002.12002.1200-
Nov 6, 20242.10002.10002.10002.10002.1000-
Nov 5, 20242.10002.10002.10002.10002.1000-
Nov 4, 20242.10002.10002.10002.10002.1000-
Nov 1, 20242.08002.08002.08002.08002.0800-
Oct 31, 20242.12002.12002.12002.12002.1200-
Oct 30, 20242.14002.14002.14002.14002.1400-
Oct 29, 20242.16002.16002.16002.16002.1600-
Oct 28, 20242.14002.14002.14002.14002.1400-
Oct 25, 20242.14002.14002.14002.14002.1400-
Oct 24, 20242.14002.14002.14002.14002.1400-
Oct 23, 20242.16002.16002.16002.16002.1600-
Oct 22, 20242.14002.14002.14002.14002.1400-
Oct 21, 20242.16002.16002.16002.16002.1600-
Oct 18, 20242.16002.16002.16002.16002.1600-
Oct 17, 20242.16002.16002.16002.16002.1600-
Oct 16, 20242.16002.16002.16002.16002.1600-
Oct 15, 20242.16002.16002.16002.16002.1600-
Oct 14, 20242.14002.14002.14002.14002.1400-
Oct 11, 20242.14002.14002.14002.14002.1400-
Oct 10, 20242.14002.14002.14002.14002.1400-
Oct 9, 20242.12002.12002.12002.12002.1200-
Oct 8, 20242.10002.10002.10002.10002.1000-
Oct 7, 20242.14002.14002.14002.14002.1400-
Oct 4, 20242.12002.12002.12002.12002.12002,000
Oct 3, 20242.14002.14002.14002.14002.1400-
Oct 2, 20242.12002.12002.12002.12002.1200-
Oct 1, 20242.16002.16002.16002.16002.160050
Sep 30, 20242.14002.16002.14002.16002.16002,000
Sep 27, 20242.12002.12002.12002.12002.1200-
Sep 26, 20242.12002.12002.12002.12002.1200-
Sep 25, 20242.10002.10002.10002.10002.1000-
Sep 24, 20242.12002.12002.12002.12002.1200-
Sep 23, 20242.10002.10002.10002.10002.1000-
Sep 20, 20242.10002.10002.10002.10002.1000-
Sep 19, 20242.06002.06002.06002.06002.0600-
Sep 18, 20242.06002.06002.06002.06002.0600-
Sep 17, 20242.04002.04002.04002.04002.0400-
Sep 16, 20242.04002.04002.04002.04002.0400-
Sep 13, 20242.04002.06002.04002.06002.0600273
Sep 12, 20242.04002.04002.04002.04002.0400-
Sep 11, 20242.02002.02002.02002.02002.0200-
Sep 10, 20242.04002.04002.04002.04002.0400-
Sep 9, 20242.04002.04002.04002.04002.0400200
Sep 6, 20242.04002.04002.04002.04002.0400-
Sep 5, 20242.06002.06002.06002.06002.0600-
Sep 4, 20242.02002.02002.02002.02002.0200-
Sep 3, 20242.06002.06002.06002.06002.0600-
Sep 2, 20242.08002.08002.08002.08002.08002,000
Aug 30, 20242.08002.08002.08002.08002.0800-
Aug 29, 2024 0.0158 Dividend
Aug 29, 20242.06002.06002.06002.06002.0600-
Aug 28, 20242.08002.08002.08002.08002.0666-
Aug 27, 20242.08002.08002.08002.08002.0666-
Aug 26, 20242.08002.08002.08002.08002.0666-
Aug 23, 20242.06002.06002.06002.06002.0467-
Aug 22, 20242.04002.04002.04002.04002.0269-
Aug 21, 20242.02002.02002.02002.02002.0070-
Aug 20, 20242.02002.02002.02002.02002.0070-
Aug 19, 20242.02002.02002.02002.02002.0070-
Aug 16, 20242.02002.02002.02002.02002.0070-
Aug 15, 20241.97001.97001.97001.97001.9573-
Aug 14, 20241.97001.97001.97001.97001.9573-
Aug 13, 20241.97001.97001.97001.97001.9573-
Aug 12, 20241.97001.97001.97001.97001.9573-
Aug 9, 20241.95001.95001.95001.95001.9374-
Aug 8, 20241.95001.95001.95001.95001.9374-
Aug 7, 20241.94001.99001.94001.99001.97721,081
Aug 6, 20241.93001.93001.93001.93001.9176-
Aug 5, 20241.99001.99001.99001.99001.9772-
Aug 2, 20242.10002.10002.10002.10002.0865-
Aug 1, 20242.28002.28002.28002.28002.2653-
Jul 31, 20242.28002.28002.28002.28002.2653-
Jul 30, 20242.28002.28002.28002.28002.2653180
Jul 29, 20242.30002.30002.30002.30002.2852-
Jul 26, 20242.24002.24002.24002.24002.2256-
Jul 25, 20242.22002.22002.22002.22002.2057-
Jul 24, 20242.22002.22002.22002.22002.2057-
Jul 23, 20242.24002.24002.24002.24002.2256-
Jul 22, 20242.24002.24002.24002.24002.2256-
Jul 19, 20242.22002.22002.22002.22002.2057-
Jul 18, 20242.20002.20002.20002.20002.1858-
Jul 17, 20242.22002.22002.22002.22002.2057-
Jul 16, 20242.22002.22002.22002.22002.2057-
Jul 15, 20242.22002.22002.22002.22002.2057-
Jul 12, 20242.22002.22002.22002.22002.2057-
Jul 11, 20242.18002.18002.18002.18002.1660-
Jul 10, 20242.12002.18002.12002.18002.1660689
Jul 9, 20242.14002.14002.14002.14002.1262-
Jul 8, 20242.16002.16002.16002.16002.1461-
Jul 5, 20242.14002.14002.14002.14002.1262-
Jul 4, 20242.14002.14002.14002.14002.1262-
Jul 3, 20242.14002.14002.14002.14002.1262-
Jul 2, 20242.12002.12002.12002.12002.1063-
Jul 1, 20242.12002.12002.12002.12002.1063-
Jun 28, 20242.12002.12002.12002.12002.1063-
Jun 27, 20242.14002.18002.14002.18002.16601,500
Jun 26, 20242.06002.06002.06002.06002.0467-
Jun 25, 20242.08002.08002.08002.08002.0666-
Jun 24, 20242.02002.02002.02002.02002.0070-
Jun 21, 20242.02002.02002.02002.02002.0070-
Jun 20, 20242.02002.02002.02002.02002.0070-
Jun 19, 20242.02002.02002.02002.02002.0070-
Jun 18, 20241.99001.99001.99001.99001.9772-
Jun 17, 20241.99001.99001.99001.99001.9772-
Jun 14, 20242.02002.02002.02002.02002.0070-
Jun 13, 20242.04002.04002.04002.04002.0269-
Jun 12, 20242.04002.04002.04002.04002.026960
Jun 11, 20242.06002.06002.06002.06002.0467-
Jun 10, 20242.04002.10002.04002.10002.086560
Jun 7, 20242.08002.12002.08002.08002.06663,360
Jun 6, 20242.08002.08002.08002.08002.0666-
Jun 5, 20242.10002.10002.10002.10002.0865-
Jun 4, 20242.10002.10002.10002.10002.0865-
Jun 3, 20242.10002.10002.10002.10002.0865-
May 31, 20242.08002.08002.08002.08002.0666-
May 30, 20242.06002.06002.06002.06002.0467-
May 29, 20242.06002.06002.06002.06002.0467-
May 28, 20242.14002.14002.14002.14002.1262-
May 27, 20242.12002.12002.12002.12002.1063-
May 24, 20242.12002.12002.12002.12002.1063-
May 23, 20242.12002.12002.12002.12002.1063-
May 22, 20242.12002.12002.12002.12002.1063-
May 21, 20242.14002.14002.14002.14002.1262-
May 20, 20242.14002.14002.14002.14002.1262-
May 17, 20242.12002.12002.12002.12002.1063-
May 16, 20242.16002.16002.16002.16002.1461-
May 15, 20242.16002.16002.16002.16002.1461-
May 14, 20242.14002.14002.14002.14002.12625,000
May 13, 20242.14002.14002.14002.14002.1262-
May 10, 20242.12002.12002.12002.12002.1063-
May 9, 20242.12002.12002.12002.12002.1063-
May 8, 20242.12002.12002.12002.12002.1063-
May 7, 20242.12002.12002.12002.12002.1063-
May 6, 20242.10002.10002.10002.10002.0865-
May 3, 20242.14002.14002.14002.14002.1262-
May 2, 20242.12002.12002.12002.12002.1063-
Apr 30, 20242.16002.16002.16002.16002.1461-
Apr 29, 20242.14002.14002.14002.14002.1262-
Apr 26, 20242.12002.12002.12002.12002.1063-
Apr 25, 20242.08002.08002.08002.08002.0666-
Apr 24, 20242.12002.12002.10002.10002.0865700
Apr 23, 20242.10002.10002.10002.10002.0865-
Apr 22, 20242.08002.08002.08002.08002.0666-
Apr 19, 20242.06002.06002.06002.06002.0467-
Apr 18, 2024 0.0267 Dividend
Apr 18, 20242.10002.10002.10002.10002.0865-
Apr 17, 20242.12002.12002.12002.12002.0838-
Apr 16, 20242.14002.14002.14002.14002.1034-
Apr 15, 20242.16002.16002.16002.16002.1231-
Apr 12, 20242.18002.18002.18002.18002.1428-
Apr 11, 20242.16002.16002.16002.16002.1231-
Apr 10, 20242.14002.14002.14002.14002.1034-
Apr 9, 20242.16002.16002.16002.16002.1231-
Apr 8, 20242.16002.16002.16002.16002.1231-
Apr 5, 20242.16002.16002.16002.16002.1231-
Apr 4, 20242.18002.18002.18002.18002.1428-